Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.830 +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 4.424 4.676 4.408 4.643 198,149 +0.18(+3.95%)
Apr 27, 2017 4.441 4.492 4.382 4.466 209,659 -0.03(-0.56%)
Apr 26, 2017 4.416 4.517 4.374 4.492 207,041 +0.00(+0.00%)
Apr 25, 2017 4.114 4.500 4.114 4.492 193,353 +0.29(+6.79%)
Apr 24, 2017 4.231 4.273 4.173 4.206 382,713 +0.14(+3.51%)
Apr 21, 2017 4.072 4.156 4.038 4.063 47,118 -0.03(-0.82%)
Apr 20, 2017 4.038 4.156 4.005 4.097 150,896 +0.06(+1.46%)
Apr 19, 2017 4.215 4.223 4.005 4.038 91,271 -0.13(-3.02%)
Apr 18, 2017 4.122 4.164 4.097 4.164 405,662 +0.01(+0.20%)
Apr 17, 2017 4.139 4.231 4.105 4.156 268,577 +0.08(+1.85%)
Apr 13, 2017 4.189 4.231 4.047 4.080 71,614 -0.12(-2.80%)
Apr 12, 2017 4.198 4.215 4.126 4.198 116,604 +0.01(+0.20%)
Apr 11, 2017 4.055 4.206 4.021 4.189 204,864 +0.08(+2.05%)
Apr 10, 2017 4.156 4.164 4.055 4.105 99,468 -0.07(-1.61%)
Apr 07, 2017 4.298 4.357 4.164 4.173 128,591 -0.09(-2.17%)
Apr 06, 2017 4.424 4.433 4.206 4.265 147,836 -0.18(-3.97%)
Apr 05, 2017 4.609 4.626 4.424 4.441 152,489 -0.22(-4.68%)
Apr 04, 2017 4.567 4.693 4.567 4.660 432,539 +0.04(+0.91%)
Apr 03, 2017 4.634 4.685 4.601 4.618 96,156 +0.06(+1.29%)
Mar 31, 2017 4.559 4.660 4.500 4.559 170,750 +0.01(+0.18%)
Mar 30, 2017 4.626 4.651 4.534 4.550 116,793 -0.06(-1.28%)
Mar 29, 2017 4.626 4.668 4.550 4.609 251,855 -0.02(-0.36%)
Mar 28, 2017 4.651 4.651 4.542 4.626 380,174 -0.16(-3.33%)
Mar 27, 2017 5.004 5.004 4.685 4.785 334,242 -0.31(-6.10%)
Mar 24, 2017 5.012 5.113 5.004 5.096 65,573 +0.13(+2.71%)
Mar 23, 2017 5.046 5.079 4.962 4.962 141,197 -0.17(-3.27%)
Mar 22, 2017 5.021 5.214 4.995 5.130 76,283 +0.09(+1.83%)
Mar 21, 2017 5.289 5.306 5.021 5.037 78,990 -0.23(-4.31%)
Mar 20, 2017 5.130 5.407 5.113 5.264 153,994 +0.24(+4.85%)
Mar 17, 2017 5.256 5.306 5.004 5.021 410,981 -0.17(-3.24%)
Mar 16, 2017 5.298 5.306 5.121 5.188 236,499 -0.12(-2.22%)
Mar 15, 2017 5.096 5.348 4.979 5.306 201,048 +0.20(+3.95%)
Mar 14, 2017 5.323 5.340 5.037 5.104 132,007 -0.25(-4.70%)
Mar 13, 2017 5.457 5.491 5.323 5.356 69,318 -0.04(-0.78%)
Mar 10, 2017 5.533 5.558 5.289 5.398 151,177 +0.01(+0.16%)
Mar 09, 2017 5.415 5.482 5.356 5.390 176,640 -0.05(-0.93%)
Mar 08, 2017 5.398 5.491 5.348 5.440 308,171 -0.18(-3.14%)
Mar 07, 2017 5.810 5.810 5.591 5.617 128,663 -0.18(-3.04%)
Mar 06, 2017 5.709 5.801 5.650 5.793 229,574 +0.18(+3.29%)
Mar 03, 2017 5.549 5.633 5.507 5.608 5,965,564 +0.21(+3.89%)
Mar 02, 2017 5.633 5.642 5.348 5.398 181,735 -0.39(-6.68%)
Mar 01, 2017 5.457 5.801 5.390 5.784 204,717 +0.26(+4.71%)
Feb 28, 2017 5.516 5.583 5.365 5.524 102,314 -0.04(-0.75%)
Feb 27, 2017 5.743 5.743 5.457 5.566 84,761 -0.11(-1.92%)
Feb 24, 2017 5.784 5.793 5.625 5.675 154,122 -0.13(-2.17%)
Feb 23, 2017 5.936 6.045 5.793 5.801 266,279 +0.05(+0.88%)
Feb 22, 2017 5.726 5.835 5.701 5.751 154,801 +0.08(+1.33%)
Feb 21, 2017 5.768 5.818 5.659 5.675 571,621 -0.13(-2.31%)
Feb 17, 2017 5.810 5.810 5.810 0 -0.18(-3.08%)
Feb 16, 2017 5.986 6.020 5.927 5.994 114,404 -0.07(-1.11%)
Feb 15, 2017 6.003 6.162 6.003 6.062 113,777 +0.02(+0.28%)
Feb 14, 2017 5.961 6.078 5.835 6.045 210,945 +0.02(+0.28%)
Feb 13, 2017 6.129 6.154 5.986 6.028 556,320 +0.06(+0.98%)
Feb 10, 2017 5.894 6.095 5.885 5.969 392,381 +0.29(+5.02%)
Feb 09, 2017 5.835 5.894 5.625 5.684 243,269 -0.24(-3.97%)
Feb 08, 2017 5.936 6.053 5.885 5.919 757,604 +0.13(+2.17%)
Feb 07, 2017 5.894 5.944 5.726 5.793 461,689 +0.05(+0.88%)
Feb 06, 2017 5.751 5.835 5.709 5.743 115,559 -0.13(-2.29%)
Feb 03, 2017 5.868 5.952 5.818 5.877 168,015 +0.19(+3.40%)
Feb 02, 2017 5.759 5.776 5.633 5.684 90,944 +0.11(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.